Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2024 14.97 15.16 14.26 14.31 10,228 -0.91(-5.98%)
Apr 18, 2024 16.50 16.50 14.63 15.22 19,626 -0.73(-4.58%)
Apr 17, 2024 15.49 16.31 15.49 15.95 36,504 +0.68(+4.45%)
Apr 16, 2024 14.81 15.27 14.11 15.27 22,370 +0.71(+4.88%)
Apr 15, 2024 15.30 15.30 13.99 14.56 20,198 -0.72(-4.71%)
Apr 12, 2024 15.91 16.24 14.92 15.28 8,007 -0.62(-3.90%)
Apr 11, 2024 15.42 16.06 14.85 15.90 16,147 +0.62(+4.06%)
Apr 10, 2024 15.35 15.35 15.00 15.28 13,014 -0.30(-1.93%)
Apr 09, 2024 16.50 16.70 14.84 15.58 47,618 -0.92(-5.58%)
Apr 08, 2024 17.49 17.49 16.01 16.50 40,389 -0.30(-1.79%)
Apr 05, 2024 15.84 16.80 15.00 16.80 44,960 +0.79(+4.93%)
Apr 04, 2024 13.41 17.49 13.41 16.01 314,742 +2.61(+19.48%)
Apr 03, 2024 12.06 13.40 11.32 13.40 27,995 +1.08(+8.77%)
Apr 02, 2024 12.70 12.70 11.95 12.32 37,771 -0.36(-2.84%)
Apr 01, 2024 10.85 12.68 10.69 12.68 46,260 +1.81(+16.65%)
Mar 28, 2024 10.95 10.95 10.41 10.87 23,493 +0.00(+0.00%)
Mar 27, 2024 10.14 10.88 10.08 10.87 40,119 +0.78(+7.73%)
Mar 26, 2024 10.83 10.83 10.02 10.09 24,749 -0.74(-6.83%)
Mar 25, 2024 10.80 10.94 10.51 10.83 7,421 +0.03(+0.28%)
Mar 22, 2024 11.00 11.07 10.42 10.80 16,055 -0.03(-0.28%)
Mar 21, 2024 10.39 11.00 10.39 10.83 15,121 +0.50(+4.84%)
Mar 20, 2024 10.20 10.33 10.03 10.33 16,212 +0.11(+1.08%)
Mar 19, 2024 10.38 10.40 10.01 10.22 7,245 +0.07(+0.69%)
Mar 18, 2024 10.19 10.30 10.12 10.15 10,096 -0.15(-1.46%)
Mar 15, 2024 10.18 10.36 10.07 10.30 11,360 +0.11(+1.08%)
Mar 14, 2024 10.49 10.49 9.900 10.19 12,361 -0.05(-0.49%)
Mar 13, 2024 10.09 10.74 9.910 10.24 26,668 +0.22(+2.20%)
Mar 12, 2024 10.45 10.46 10.02 10.02 21,404 -0.33(-3.19%)
Mar 11, 2024 10.39 10.50 10.21 10.35 11,389 -0.15(-1.43%)
Mar 08, 2024 10.16 10.50 9.923 10.50 28,323 +0.52(+5.21%)
Mar 07, 2024 10.01 10.29 9.750 9.980 12,238 +0.22(+2.25%)
Mar 06, 2024 10.54 10.62 9.760 9.760 28,552 -0.54(-5.24%)
Mar 05, 2024 9.700 10.46 9.700 10.30 26,298 +0.60(+6.14%)
Mar 04, 2024 10.19 10.36 9.704 9.704 16,880 -0.37(-3.63%)
Mar 01, 2024 10.20 10.27 9.896 10.07 20,970 -0.12(-1.18%)
Feb 29, 2024 9.780 10.55 9.700 10.19 53,168 +0.42(+4.30%)
Feb 28, 2024 10.14 10.14 9.390 9.770 19,905 -0.24(-2.40%)
Feb 27, 2024 9.710 10.26 9.230 10.01 24,571 +0.23(+2.35%)
Feb 26, 2024 9.400 9.850 9.400 9.780 25,306 +0.27(+2.84%)
Feb 23, 2024 9.990 9.990 9.040 9.510 34,674 -0.32(-3.26%)
Feb 22, 2024 10.15 10.27 9.820 9.830 30,819 -0.44(-4.28%)
Feb 21, 2024 10.20 10.35 10.04 10.27 32,839 +0.13(+1.28%)
Feb 20, 2024 10.40 10.42 10.08 10.14 12,037 -0.35(-3.34%)
Feb 16, 2024 10.32 10.51 10.20 10.49 34,486 +0.27(+2.64%)
Feb 15, 2024 10.15 10.59 10.05 10.22 18,034 -0.07(-0.68%)
Feb 14, 2024 10.15 10.31 9.720 10.29 29,044 +0.15(+1.48%)
Feb 13, 2024 10.70 10.78 10.14 10.14 14,815 -0.58(-5.41%)
Feb 12, 2024 10.51 11.25 10.43 10.72 18,790 +0.31(+2.98%)
Feb 09, 2024 10.33 10.51 9.883 10.41 14,706 -0.24(-2.25%)
Feb 08, 2024 9.750 10.65 9.290 10.65 106,503 +1.26(+13.42%)
Feb 07, 2024 9.470 9.623 9.170 9.390 18,264 -0.03(-0.32%)
Feb 06, 2024 8.490 9.534 8.490 9.420 72,652 +0.93(+10.95%)
Feb 05, 2024 9.910 10.28 8.240 8.490 96,640 -1.76(-17.17%)
Feb 02, 2024 10.20 10.44 10.03 10.25 22,170 +0.05(+0.49%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.